Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.03	10.40	9.967	10.38	556,700	+0.25(+2.44%)
May 28, 2009	10.09	10.33	9.788	10.14	414,247	+0.09(+0.85%)
May 27, 2009	10.11	10.38	10.04	10.05	429,816	-0.16(-1.58%)
May 26, 2009	9.754	10.34	9.746	10.21	656,882	+0.40(+4.08%)
May 22, 2009	10.13	10.42	9.797	9.814	443,744	-0.29(-2.86%)
May 21, 2009	10.27	10.32	9.908	10.10	542,579	-0.26(-2.55%)
May 20, 2009	10.55	10.81	10.33	10.37	499,903	-0.12(-1.14%)
May 19, 2009	10.57	10.80	10.29	10.49	922,156	-0.07(-0.65%)
May 18, 2009	10.44	10.57	10.30	10.55	652,987	+0.21(+2.06%)
May 15, 2009	10.05	10.41	9.891	10.34	738,111	+0.21(+2.10%)
May 14, 2009	9.499	10.20	9.405	10.13	748,812	+0.70(+7.40%)
May 13, 2009	9.712	9.848	9.414	9.431	464,721	-0.47(-4.73%)
May 12, 2009	10.03	10.15	9.703	9.899	478,730	-0.09(-0.94%)
May 11, 2009	9.925	10.05	9.746	9.993	558,283	-0.18(-1.76%)
May 08, 2009	10.05	10.17	9.805	10.17	554,355	+0.23(+2.31%)
May 07, 2009	10.43	10.57	9.857	9.942	397,644	-0.53(-5.04%)
May 06, 2009	10.54	10.58	10.04	10.47	459,969	+0.08(+0.74%)
May 05, 2009	10.39	10.61	10.21	10.39	428,392	-0.09(-0.81%)
May 04, 2009	10.31	10.48	10.30	10.48	343,569	+0.17(+1.65%)
May 01, 2009	10.35	10.42	10.08	10.31	564,445	-0.02(-0.16%)
Apr 30, 2009	10.51	10.60	10.29	10.32	716,156	-0.06(-0.57%)
Apr 29, 2009	10.04	10.65	9.899	10.38	610,675	+0.40(+4.01%)
Apr 28, 2009	9.788	10.18	9.780	9.984	567,678	+0.07(+0.69%)
Apr 27, 2009	9.916	10.09	9.754	9.916	1,079,107	-0.17(-1.69%)
Apr 24, 2009	10.32	10.32	9.848	10.09	1,152,081	-0.19(-1.82%)
Apr 23, 2009	11.58	11.58	10.01	10.27	1,981,434	-1.40(-11.96%)
Apr 22, 2009	11.28	11.87	11.15	11.67	532,736	+0.26(+2.24%)
Apr 21, 2009	10.88	11.53	10.77	11.41	572,745	+0.53(+4.85%)
Apr 20, 2009	11.31	11.31	10.81	10.89	573,714	-0.78(-6.71%)
Apr 17, 2009	11.35	11.75	11.27	11.67	525,280	+0.36(+3.16%)
Apr 16, 2009	10.92	11.40	10.92	11.31	601,274	+0.52(+4.81%)
Apr 15, 2009	10.44	10.86	10.38	10.79	361,651	+0.31(+2.92%)
Apr 14, 2009	10.74	10.79	10.35	10.49	476,936	-0.39(-3.60%)
Apr 13, 2009	11.14	11.24	10.60	10.88	474,962	-0.37(-3.26%)
Apr 09, 2009	10.57	11.27	10.55	11.24	691,989	+0.89(+8.55%)
Apr 08, 2009	10.25	10.43	10.12	10.36	411,895	+0.22(+2.18%)
Apr 07, 2009	10.38	10.53	10.14	10.14	495,533	-0.36(-3.41%)
Apr 06, 2009	10.42	10.55	10.22	10.49	494,226	-0.03(-0.32%)
Apr 03, 2009	10.35	10.70	9.950	10.53	494,808	+0.08(+0.73%)
Apr 02, 2009	9.788	10.61	9.678	10.45	723,347	+0.76(+7.81%)
Apr 01, 2009	9.388	9.712	9.167	9.695	450,502	+0.16(+1.70%)
Mar 31, 2009	9.542	9.788	9.363	9.533	522,651	+0.16(+1.73%)
Mar 30, 2009	9.482	9.482	9.022	9.371	429,481	-0.48(-4.84%)
Mar 26, 2009	9.363	9.848	9.295	9.848	754,783	+0.48(+5.09%)
Mar 25, 2009	9.048	9.516	8.980	9.371	605,782	+0.49(+5.46%)
Mar 24, 2009	9.218	9.371	8.886	8.886	523,447	-0.50(-5.35%)
Mar 23, 2009	9.014	9.388	8.988	9.388	549,560	+0.85(+9.97%)
Mar 20, 2009	9.193	9.193	8.376	8.537	950,942	-0.56(-6.17%)
Mar 19, 2009	9.125	9.235	8.988	9.099	369,121	+0.12(+1.39%)
Mar 18, 2009	8.554	9.082	8.435	8.974	928,344	-0.07(-0.72%)
Mar 17, 2009	9.065	9.065	8.665	9.039	599,685	+0.09(+1.05%)
Mar 16, 2009	8.878	9.329	8.878	8.946	875,886	+0.18(+2.04%)
Mar 13, 2009	8.656	8.861	8.435	8.767	0	+0.17(+1.98%)
Mar 12, 2009	8.095	8.648	8.010	8.597	528,016	+0.44(+5.43%)
Mar 11, 2009	8.001	8.452	7.975	8.154	475,456	+0.18(+2.24%)
Mar 10, 2009	7.473	8.095	7.473	7.975	975,225	+0.60(+8.07%)
Mar 09, 2009	7.609	7.822	7.320	7.380	484,574	-0.39(-5.04%)
Mar 06, 2009	7.865	8.010	7.533	7.771	0	-0.06(-0.76%)
Mar 05, 2009	8.120	8.231	7.695	7.831	561,286	-0.47(-5.64%)
Mar 04, 2009	8.299	8.469	8.103	8.299	566,938	+0.20(+2.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.